股票概览
23.8
-1.08%
-0.26
23.88
开盘价
24.26
最高价
23.56
最低价
36,137
成交量
数据更新至: 2024-11-29
技术指标
23.51
MA5 (5日均线)
22.99
MA10 (10日均线)
22.49
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 23.88 | 24.26 | 23.56 | 23.8 | -1.08% | 36,137 | 86,383,233 |
| 2024-11-28 | 22.93 | 24.48 | 22.93 | 24.06 | +2.47% | 44,786 | 105,737,526 |
| 2024-11-27 | 23.94 | 24.49 | 22.5 | 23.48 | 0% | 44,837 | 104,870,733 |
| 2024-11-26 | 22.77 | 23.59 | 22.77 | 23.48 | +3.39% | 35,120 | 81,834,391 |
| 2024-11-25 | 22.67 | 23 | 22.28 | 22.71 | +0.31% | 24,794 | 56,099,480 |
| 2024-11-22 | 22.82 | 23.6 | 22.6 | 22.64 | -1.48% | 35,520 | 82,326,568 |
| 2024-11-21 | 23 | 23.14 | 22.45 | 22.98 | -0.78% | 34,052 | 77,635,289 |
| 2024-11-20 | 22.15 | 23.79 | 21.93 | 23.16 | +4.84% | 37,249 | 85,624,848 |
| 2024-11-19 | 21.5 | 22.1 | 21.32 | 22.09 | +2.74% | 14,994 | 32,580,272 |
| 2024-11-18 | 21.72 | 22.15 | 21.14 | 21.5 | -0.97% | 17,894 | 38,772,405 |
| 2024-11-15 | 21.91 | 22.26 | 21.71 | 21.71 | -1.32% | 13,001 | 28,586,499 |
| 2024-11-14 | 22.3 | 22.59 | 21.9 | 22 | -1.79% | 13,046 | 29,047,617 |
| 2024-11-13 | 22.2 | 22.42 | 21.79 | 22.4 | +0.9% | 12,909 | 28,595,149 |
| 2024-11-12 | 22.51 | 22.64 | 21.9 | 22.2 | -1.11% | 19,439 | 43,573,721 |
| 2024-11-11 | 21.94 | 22.46 | 21.89 | 22.45 | +1.77% | 17,132 | 38,016,825 |
| 2024-11-08 | 22.31 | 22.44 | 21.93 | 22.06 | -0.36% | 17,777 | 39,354,769 |
| 2024-11-07 | 21.63 | 22.14 | 21.23 | 22.14 | +2.26% | 21,447 | 47,134,834 |
| 2024-11-06 | 22 | 22.14 | 21.51 | 21.65 | -0.6% | 19,870 | 43,410,780 |
| 2024-11-05 | 21.38 | 21.79 | 21.3 | 21.78 | +1.35% | 18,418 | 39,727,233 |
| 2024-11-04 | 20.51 | 21.6 | 20.51 | 21.49 | +4.88% | 20,887 | 44,407,974 |
| 2024-11-01 | 21.18 | 21.32 | 20.37 | 20.49 | -3.76% | 25,285 | 52,438,181 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：